US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 27.67 27.78 27.39 27.39 213,035 -0.35(-1.26%)
Jul 30, 2012 27.63 27.82 27.54 27.73 2,631,315 +0.07(+0.25%)
Jul 27, 2012 27.32 27.76 27.14 27.67 147,940 +0.50(+1.84%)
Jul 26, 2012 26.87 27.26 26.83 27.17 152,931 +0.66(+2.51%)
Jul 25, 2012 26.56 26.66 26.28 26.50 855,858 +0.02(+0.08%)
Jul 24, 2012 26.87 26.91 26.14 26.48 541,814 -0.38(-1.43%)
Jul 23, 2012 26.60 26.93 26.46 26.87 668,828 -0.31(-1.13%)
Jul 20, 2012 27.05 27.18 26.95 27.17 752,784 +0.02(+0.08%)
Jul 19, 2012 27.17 27.22 27.00 27.15 164,200 +0.09(+0.35%)
Jul 18, 2012 26.72 27.08 26.70 27.06 200,778 +0.23(+0.87%)
Jul 17, 2012 26.61 26.84 26.24 26.82 186,898 +0.34(+1.27%)
Jul 16, 2012 26.32 26.59 26.17 26.49 226,658 +0.08(+0.29%)
Jul 13, 2012 26.06 26.42 26.03 26.41 113,043 +0.46(+1.77%)
Jul 12, 2012 25.74 26.08 25.65 25.95 179,993 -0.10(-0.39%)
Jul 11, 2012 25.78 26.16 25.78 26.06 403,281 +0.35(+1.36%)
Jul 10, 2012 26.30 26.31 25.58 25.71 412,671 -0.40(-1.52%)
Jul 09, 2012 26.17 26.26 25.91 26.11 5,718,366 -0.10(-0.37%)
Jul 06, 2012 26.13 26.30 26.02 26.20 103,763 -0.31(-1.19%)
Jul 05, 2012 26.71 26.74 26.45 26.52 123,329 -0.38(-1.40%)
Jul 03, 2012 26.45 26.89 26.45 26.89 99,663 +0.64(+2.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.